Artisan International Fund Investor Class (ARTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.81
+0.19 (0.58%)
May 30, 2025, 8:09 AM EDT

ARTIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 30, 202532.8132.8132.8132.81--
May 29, 202532.8132.8132.8132.8132.810.58%
May 28, 202532.6232.6232.6232.6232.62-1.51%
May 27, 202533.1233.1233.1233.1233.121.16%
May 23, 202532.7432.7432.7432.7432.740.61%
May 22, 202532.5432.5432.5432.5432.54-0.03%
May 21, 202532.5532.5532.5532.5532.55-0.06%
May 20, 202532.5732.5732.5732.5732.570.18%
May 19, 202532.5132.5132.5132.5132.511.15%
May 16, 202532.1432.1432.1432.1432.140.75%
May 15, 202531.9031.9031.9031.9031.901.27%
May 14, 202531.5031.5031.5031.5031.500.29%
May 13, 202531.4131.4131.4131.4131.41-0.25%
May 12, 202531.4931.4931.4931.4931.49-0.91%
May 9, 202531.7831.7831.7831.7831.780.63%
May 8, 202531.5831.5831.5831.5831.58-0.06%
May 7, 202531.6031.6031.6031.6031.600.16%
May 6, 202531.5531.5531.5531.5531.55-0.06%
May 5, 202531.5731.5731.5731.5731.570.35%
May 2, 202531.4631.4631.4631.4631.461.75%
May 1, 202530.9230.9230.9230.9230.92-0.35%
Apr 30, 202531.0331.0331.0331.0331.030.65%
Apr 29, 202530.8330.8330.8330.8330.830.39%
Apr 28, 202530.7130.7130.7130.7130.710.62%
Apr 25, 202530.5230.5230.5230.5230.520.23%
Apr 24, 202530.4530.4530.4530.4530.450.79%
Apr 23, 202530.2130.2130.2130.2130.21-0.17%
Apr 22, 202530.2630.2630.2630.2630.262.16%
Apr 21, 202529.6229.6229.6229.6229.62-0.30%
Apr 17, 202529.7129.7129.7129.7129.710.78%
Apr 16, 202529.4829.4829.4829.4829.48-
Apr 15, 202529.4829.4829.4829.4829.481.06%
Apr 14, 202529.1729.1729.1729.1729.171.57%
Apr 11, 202528.7228.7228.7228.7228.722.24%
Apr 10, 202528.0928.0928.0928.0928.090.83%
Apr 9, 202527.8627.8627.8627.8627.863.15%
Apr 8, 202527.0127.0127.0127.0127.010.82%
Apr 7, 202526.7926.7926.7926.7926.79-4.18%
Apr 4, 202527.9627.9627.9627.9627.96-5.73%
Apr 3, 202529.6629.6629.6629.6629.66-
Apr 2, 202529.6629.6629.6629.6629.66-
Apr 1, 202529.6629.6629.6629.6629.660.58%
Mar 31, 202529.4929.4929.4929.4929.49-1.04%
Mar 28, 202529.8029.8029.8029.8029.80-0.90%
Mar 27, 202530.0730.0730.0730.0730.070.40%
Mar 26, 202529.9529.9529.9529.9529.95-0.89%
Mar 25, 202530.2230.2230.2230.2230.220.07%
Mar 24, 202530.2030.2030.2030.2030.20-1.18%
Mar 20, 202530.5630.5630.5630.5630.56-1.16%
Mar 19, 202530.9230.9230.9230.9230.92-0.03%